S&P 500
2809.55
+11.12 +0.40%
Dow Indu
25119.89
+55.53 +0.22%
Nasdaq
7856.70
+50.98 +0.65%
Crude Oil
66.98
-0.18 -0.27%
Gold
1227.505
-12.995 -1.05%
Euro
1.165855
-0.004755 -0.41%
US Dollar
95.020
+0.035 +0.04%
Weak
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.N18.EJul 2018 (E)484.25484.25484.25481.50-1.00-0.21%set 13:40
ZW.U18.ESep 2018 (E)498.25505.00498.00504.50+6.75+1.38%21:06
ZW.Z18.EDec 2018 (E)512.75518.75512.25518.00+5.75+1.14%21:05
ZW.H19.EMar 2019 (E)526.25531.75526.25531.50+5.50+1.06%20:58
ZW.K19.EMay 2019 (E)537.00539.25537.00539.00+3.50+0.66%20:29
ZW.N19.EJul 2019 (E)541.00543.25541.00543.25+3.50+0.66%20:29
ZW.U19.ESep 2019 (E)550.25553.00550.25553.00+4.00+0.74%20:55
ZW.Z19.EDec 2019 (E)564.50566.75564.50566.00+3.00+0.54%20:31
ZW.H20.EMar 2020 (E)578.25578.25578.25572.50+4.50+0.79%set 13:18
ZW.K20.EMay 2020 (E)565.25565.25565.25577.00+4.75+0.83%set 14:15
ZW.N20.EJul 2020 (E)580.00580.00580.00578.25+4.50+0.78%set 10:29
ZW.N18:U18.EJul 2018/Sep 2018 Spread-2.5-2.5-15.0-15.0-13.00.00%12:06
ZW.N18:U19.EJul 2018/Sep 2019 Spread-70.50-70.50-70.50-61.75+6.000.00%set 17:43
ZW.N18:Z19.EJul 2018/Dec 2019 Spread-81.00-81.00-81.00-76.00+6.250.00%set 17:43
ZW.N18:ZC.N18.EJul 2018/ZC Spread127.5127.5127.5146.0+7.5+5.14%set 17:43
ZW.N18:H19.EJul 2018/Mar 2019 Spread-29.50-29.50-29.50-35.75+3.750.00%set 17:43
ZW.N18:H20.EJul 2018/Mar 2020 Spread-92.25-92.25-92.25-85.25+6.750.00%set 17:43
ZW.N18:K19.EJul 2018/May 2019 Spread-43.0-43.0-43.0-47.5+4.50.00%set 17:43
ZW.N18:K20.EJul 2018/May 2020 Spread-88.75-88.75-88.75-88.75+6.750.00%set 17:43
ZW.N18:N19.EJul 2018/Jul 2019 Spread-41.0-41.0-41.0-52.5+5.50.00%set 17:42
ZW.N18:N20.EJul 2018/Jul 2020 Spread-89.25-89.25-89.25-89.25+6.250.00%set 17:43
ZW.N18:Z18.EJul 2018/Dec 2018 Spread-18.50-18.50-18.75-18.750.000.00%set 17:42
ZW.U18:ZC.U18.ESep 2018/ZC Spread144.50156.00144.00151.50+4.75+3.25%set 14:18
ZW.U18:Z19.ESep 2018/Dec 2019 Spread-65.25-65.25-66.00-65.25+4.750.00%set 12:42
ZW.U18:Z18.ESep 2018/Dec 2018 Spread-14.50-13.50-14.50-13.75+0.750.00%21:04
ZW.U18:H20.ESep 2018/Mar 2020 Spread-75.25-75.25-75.25-74.75+4.750.00%set 17:43
ZW.U18:U19.ESep 2018/Sep 2019 Spread-50.25-49.75-50.25-49.75+1.500.00%20:28
ZW.U18:N20.ESep 2018/Jul 2020 Spread-80.50-80.50-80.50-80.50+4.750.00%set 17:43
ZW.U18:H19.ESep 2018/Mar 2019 Spread-28.50-27.00-28.50-27.00+1.250.00%20:41
ZW.U18:N19.ESep 2018/Jul 2019 Spread-41.00-41.00-41.25-40.75+1.250.00%20:32
ZW.U18:K19.ESep 2018/May 2019 Spread-38.00-36.25-38.00-36.25+1.500.00%20:32
ZW.U18:K20.ESep 2018/May 2020 Spread-79.25-79.25-79.25-79.25+4.500.00%set 17:43
ZW.Z18:H20.EDec 2018/Mar 2020 Spread-60.00-59.00-60.00-60.25+3.750.00%set 17:43
ZW.Z18:N19.EDec 2018/Jul 2019 Spread-26.75-26.75-27.25-27.00+0.500.00%20:29
ZW.Z18:K19.EDec 2018/May 2019 Spread-23.25-23.25-23.25-23.250.000.00%20:00
ZW.Z18:K20.EDec 2018/May 2020 Spread-64.75-64.75-64.75-64.75+3.500.00%set 17:43
ZW.Z18:N20.EDec 2018/Jul 2020 Spread-66.00-66.00-66.00-66.00+3.750.00%set 17:43
ZW.Z18:U19.EDec 2018/Sep 2019 Spread-35.75-35.75-35.75-35.75+1.000.00%20:28
ZW.Z18:ZC.Z18.EDec 2018/ZC Spread155.75155.75155.75155.75+3.25+2.19%20:33
ZW.Z18:Z19.EDec 2018/Dec 2019 Spread-49.50-49.50-49.50-49.50+1.250.00%20:29
ZW.Z18:H19.EDec 2018/Mar 2019 Spread-14.00-13.50-14.00-13.50+0.250.00%21:00
ZW.H19:ZC.H19.EMar 2019/ZC Spread149.00158.00148.50154.25+2.50+1.64%set 13:18
ZW.H19:Z19.EMar 2019/Dec 2019 Spread-38.5-37.0-38.5-37.0+2.50.00%set 14:14
ZW.H19:U19.EMar 2019/Sep 2019 Spread-22-22-22-22+10.00%20:28
ZW.H19:K20.EMar 2019/May 2020 Spread-51.00-51.00-51.00-51.00+2.250.00%set 17:43
ZW.H19:N20.EMar 2019/Jul 2020 Spread-52.25-52.25-52.25-52.25+2.500.00%set 17:43
ZW.H19:K19.EMar 2019/May 2019 Spread-9.50-9.25-9.50-9.25+0.250.00%20:32
ZW.H19:H20.EMar 2019/Mar 2020 Spread-44.0-44.0-44.0-46.5+2.50.00%set 17:43
ZW.H19:N19.EMar 2019/Jul 2019 Spread-13.00-13.00-13.00-13.00+0.750.00%20:36
ZW.K19:H20.EMay 2019/Mar 2020 Spread-33.25-33.25-33.25-37.00+1.250.00%set 17:42
ZW.K19:K20.EMay 2019/May 2020 Spread-41.5-41.5-41.5-41.5+1.00.00%set 17:42
ZW.K19:N19.EMay 2019/Jul 2019 Spread-4.00-3.75-4.00-3.75+0.500.00%20:38
ZW.K19:N20.EMay 2019/Jul 2020 Spread-15.00-15.00-15.00-42.75+1.250.00%set 17:42
ZW.K19:U19.EMay 2019/Sep 2019 Spread-14.25-13.25-14.25-13.50+1.250.00%set 14:14
ZW.K19:Z19.EMay 2019/Dec 2019 Spread-26.5-26.5-26.5-26.5+1.00.00%20:29
ZW.K19:ZC.K19.EMay 2019/ZC Spread153.00154.00153.00157.25+1.75+1.13%set 17:43
ZW.N19:H20.EJul 2019/Mar 2020 Spread-34.75-34.75-35.00-32.750.000.00%set 17:42
ZW.N19:ZC.N19.EJul 2019/ZC Spread153.00153.00153.00155.25+0.75+0.49%set 17:43
ZW.N19:N20.EJul 2019/Jul 2020 Spread-40.5-36.0-40.5-38.50.00.00%set 17:42
ZW.N19:U19.EJul 2019/Sep 2019 Spread-9.00-9.00-9.00-9.00+0.250.00%20:28
ZW.N19:Z19.EJul 2019/Dec 2019 Spread-22.75-22.50-22.75-22.50+0.750.00%20:58
ZW.N19:K20.EJul 2019/May 2020 Spread-37.25-37.25-37.25-37.25-0.250.00%set 17:42
ZW.U19:ZC.U19.ESep 2019/ZC Spread195.50195.50190.00161.75+1.00+0.62%set 17:43
ZW.U19:Z19.ESep 2019/Dec 2019 Spread-14-14-14-1400.00%20:28
ZW.U19:K20.ESep 2019/May 2020 Spread-24.00-24.00-24.00-28.00-0.250.00%set 17:43
ZW.U19:H20.ESep 2019/Mar 2020 Spread-23.5-23.5-23.5-23.50.00.00%set 10:20
ZW.U19:N20.ESep 2019/Jul 2020 Spread-29.25-29.25-29.25-29.250.000.00%set 17:43
ZW.Z19:ZC.Z19.EDec 2019/ZC Spread176.0176.0176.0171.5+2.5+1.48%set 13:46
ZW.Z19:N20.EDec 2019/Jul 2020 Spread-10.50-10.50-10.50-15.250.000.00%set 17:42
ZW.Z19:K20.EDec 2019/May 2020 Spread-4.25-4.25-4.25-14.00-0.250.00%set 17:43
ZW.Z19:H20.EDec 2019/Mar 2020 Spread-9.75-9.75-9.75-9.500.000.00%set 13:18
ZW.H20:K20.EMar 2020/May 2020 Spread-4.50-4.50-4.50-4.50-0.250.00%set 17:43
ZW.H20:N20.EMar 2020/Jul 2020 Spread-4.00-4.00-4.00-5.750.000.00%set 13:18
ZW.H20:ZC.H20.EMar 2020/ZC Spread169.25169.25169.25169.25+2.75+1.65%set 17:43
ZW.K20:N20.EMay 2020/Jul 2020 Spread1.251.251.25-1.25+0.250.00%set 17:42
ZW.K20:ZC.K20.EMay 2020/ZC Spread166.75166.75166.75166.75+2.50+1.52%set 17:43
ZW.N20:ZC.N20.EJul 2020/ZC Spread163.00163.00163.00163.00+2.75+1.72%set 17:42
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

© Copyright INO.com, Inc. All Rights Reserved.